Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

19.88 +0.06 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 5.574 5.630 5.559 5.630 43,862 +0.06(+1.00%)
May 30, 2006 5.563 5.619 5.556 5.574 51,934 +0.01(+0.20%)
May 26, 2006 5.556 5.563 5.537 5.563 17,760 +0.00(+0.07%)
May 25, 2006 5.537 5.563 5.519 5.559 19,643 +0.01(+0.20%)
May 24, 2006 5.548 5.559 5.519 5.548 48,705 +0.03(+0.61%)
May 23, 2006 5.467 5.519 5.467 5.515 25,832 +0.01(+0.27%)
May 22, 2006 5.463 5.500 5.463 5.500 3,229 +0.00(+0.07%)
May 19, 2006 5.496 5.496 5.426 5.496 6,996 +0.00(+0.00%)
May 18, 2006 5.481 5.496 5.407 5.496 11,032 +0.01(+0.27%)
May 17, 2006 5.533 5.533 5.481 5.481 7,534 -0.06(-1.14%)
May 16, 2006 5.500 5.548 5.463 5.545 22,603 +0.04(+0.81%)
May 15, 2006 5.493 5.504 5.459 5.500 34,443 -0.01(-0.20%)
May 12, 2006 5.537 5.537 5.463 5.511 28,254 -0.04(-0.67%)
May 11, 2006 5.467 5.548 5.444 5.548 90,415 -0.01(-0.27%)
May 10, 2006 5.537 5.563 5.537 5.563 27,985 +0.01(+0.20%)
May 09, 2006 5.552 5.574 5.541 5.552 34,174 -0.01(-0.13%)
May 08, 2006 5.545 5.574 5.537 5.559 22,872 +0.00(+0.07%)
May 05, 2006 5.541 5.567 5.541 5.556 11,301 -0.01(-0.13%)
May 04, 2006 5.556 5.574 5.541 5.563 17,491 +0.02(+0.40%)
May 03, 2006 5.574 5.574 5.541 5.541 13,454 -0.06(-1.13%)
May 02, 2006 5.574 5.604 5.537 5.604 20,720 +0.04(+0.80%)
May 01, 2006 5.574 5.593 5.537 5.559 46,822 -0.06(-1.12%)
Apr 28, 2006 5.619 5.623 5.619 5.623 4,574 +0.01(+0.20%)
Apr 27, 2006 5.574 5.611 5.574 5.611 2,960 +0.02(+0.33%)
Apr 26, 2006 5.589 5.611 5.537 5.593 21,258 +0.00(+0.07%)
Apr 25, 2006 5.530 5.589 5.530 5.589 8,610 +0.05(+0.94%)
Apr 24, 2006 5.571 5.571 5.537 5.537 26,101 -0.05(-0.93%)
Apr 21, 2006 5.563 5.593 5.563 5.589 12,647 +0.03(+0.60%)
Apr 20, 2006 5.593 5.630 5.556 5.556 13,723 -0.09(-1.64%)
Apr 19, 2006 5.556 5.649 5.537 5.649 34,174 +0.10(+1.74%)
Apr 18, 2006 5.548 5.552 5.537 5.552 38,749 +0.01(+0.13%)
Apr 17, 2006 5.574 5.600 5.537 5.545 59,469 -0.14(-2.55%)
Apr 13, 2006 5.689 5.689 5.689 5.689 0 +0.00(+0.00%)
Apr 12, 2006 5.689 5.689 5.689 5.689 0 +0.00(+0.00%)
Apr 11, 2006 5.689 5.689 5.689 5.689 0 +0.00(+0.00%)
Apr 10, 2006 5.689 5.689 5.689 5.689 0 +0.00(+0.00%)
Apr 07, 2006 5.689 5.689 5.689 5.689 0 +0.00(+0.00%)
Apr 06, 2006 5.689 5.689 5.689 5.689 0 +0.00(+0.00%)
Apr 05, 2006 5.689 5.689 5.689 5.689 0 +0.00(+0.00%)
Apr 04, 2006 5.689 5.689 5.689 5.689 0 +0.00(+0.00%)
Apr 03, 2006 5.689 5.689 5.689 5.689 0 +0.00(+0.00%)
Mar 31, 2006 5.615 5.693 5.615 5.689 22,065 +0.06(+0.99%)
Mar 30, 2006 5.686 5.686 5.634 5.634 12,916 -0.03(-0.52%)
Mar 29, 2006 5.630 5.671 5.630 5.663 22,065 +0.03(+0.59%)
Mar 28, 2006 5.678 5.701 5.578 5.630 45,207 -0.07(-1.24%)
Mar 27, 2006 5.701 5.716 5.678 5.701 39,287 +0.00(+0.00%)
Mar 24, 2006 5.760 5.760 5.649 5.701 31,214 -0.06(-1.10%)
Mar 23, 2006 5.790 5.812 5.745 5.764 18,298 -0.03(-0.44%)
Mar 22, 2006 5.790 5.790 5.782 5.790 4,305 +0.00(+0.00%)
Mar 21, 2006 5.742 5.790 5.742 5.790 25,563 +0.01(+0.13%)
Mar 20, 2006 5.742 5.794 5.723 5.782 17,760 +0.06(+1.04%)
Mar 17, 2006 5.742 5.794 5.693 5.723 35,251 -0.04(-0.65%)
Mar 16, 2006 5.719 5.816 5.704 5.760 31,214 +0.05(+0.85%)
Mar 15, 2006 5.704 5.712 5.630 5.712 70,771 +0.03(+0.46%)
Mar 14, 2006 5.667 5.704 5.630 5.686 22,334 +0.01(+0.20%)
Mar 13, 2006 5.649 5.675 5.634 5.675 27,985 +0.01(+0.20%)
Mar 10, 2006 5.660 5.663 5.578 5.663 29,869 +0.01(+0.20%)
Mar 09, 2006 5.649 5.656 5.623 5.652 14,261 -0.01(-0.13%)
Mar 08, 2006 5.652 5.701 5.641 5.660 14,530 +0.02(+0.40%)
Mar 07, 2006 5.701 5.701 5.637 5.637 7,803 -0.03(-0.52%)
Mar 06, 2006 5.704 5.742 5.667 5.667 5,112 -0.06(-0.97%)
Mar 03, 2006 5.742 5.742 5.682 5.723 8,072 +0.00(+0.00%)
Mar 02, 2006 5.742 5.753 5.641 5.723 28,523 -0.01(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.